Skip to main content
logo
State Street Consumer Discretionary Select Sector SPDR ETF (XLY)
NYSEARCA: XLY · Real-Time Price · USD
117.16
+1.67 (1.45%)
At close: Jun 18, 2026, 4:00 PM EDT
116.97
-0.19 (-0.16%)
After-hours: Jun 18, 2026, 8:00 PM EDT

XLY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 2026116.65117.66115.54117.16117.161.45%8,711,279
Jun 17, 2026117.81118.17115.18115.49115.49-2.51%9,060,350
Jun 16, 2026118.67119.46118.34118.46118.46-0.09%5,923,837
Jun 15, 2026118.61119.51118.31118.57118.571.69%6,558,734
Jun 12, 2026117.02117.02114.82116.60116.600.26%7,622,604
Jun 11, 2026114.12116.46113.44116.30116.302.48%8,586,638
Jun 10, 2026115.46115.68113.38113.49113.49-2.05%7,511,606
Jun 9, 2026116.16117.59114.25115.87115.870.42%8,202,839
Jun 8, 2026114.77116.02114.77115.39115.390.46%6,292,805
Jun 5, 2026117.40118.10114.57114.86114.86-2.05%7,694,214
Jun 4, 2026117.96118.19117.04117.26117.260.45%4,959,580
Jun 3, 2026116.63117.62116.13116.73116.73-0.73%6,005,007
Jun 2, 2026117.52118.27116.56117.59117.59-0.51%8,098,789
Jun 1, 2026119.69119.83117.97118.19118.19-2.22%10,871,181
May 29, 2026121.60122.18120.83120.87120.87-0.97%7,152,921
May 28, 2026121.10122.19120.57122.06122.060.42%7,584,283
May 27, 2026120.69121.95120.55121.55121.551.76%13,107,929
May 26, 2026119.73120.24118.70119.45119.450.23%4,935,342
May 22, 2026119.16119.87118.98119.18119.180.40%5,242,961
May 21, 2026117.59119.22116.81118.70118.700.64%7,079,763
May 20, 2026115.27117.95114.78117.94117.942.53%12,141,121
May 19, 2026115.13115.32114.20115.03115.03-1.11%8,514,765
May 18, 2026116.50117.78115.54116.32116.32-0.18%9,970,185
May 15, 2026117.31117.37116.31116.53116.53-1.80%10,454,179
May 14, 2026119.01119.68118.56118.67118.67-0.04%5,966,792
May 13, 2026118.06119.23117.45118.72118.720.36%4,611,751
May 12, 2026119.03119.35117.45118.29118.29-0.90%6,622,112
May 11, 2026119.38119.86118.51119.37119.37-0.69%5,829,368
May 8, 2026120.25121.13119.94120.20120.200.27%6,054,229
May 7, 2026120.59121.10119.32119.88119.880.01%7,928,256
May 6, 2026118.97120.54118.77119.87119.871.52%10,430,734
May 5, 2026118.59119.29118.05118.07118.070.30%6,216,889
May 4, 2026118.35119.30117.19117.72117.72-0.77%10,738,021
May 1, 2026118.61119.77117.82118.63118.630.24%13,071,325
Apr 30, 2026118.50118.67116.43118.35118.351.29%10,280,790
Apr 29, 2026116.21117.13116.13116.84116.84-0.15%8,155,385
Apr 28, 2026117.45117.79116.87117.01117.01-0.70%6,740,884
Apr 27, 2026118.09118.45117.28117.84117.84-0.72%6,915,987
Apr 24, 2026118.14118.90117.67118.69118.690.81%5,545,998
Apr 23, 2026118.22118.85116.67117.74117.74-1.00%7,530,908
Apr 22, 2026119.53119.76118.66118.93118.93-0.03%5,289,873
Apr 21, 2026120.84120.91118.68118.97118.97-0.75%7,208,431
Apr 20, 2026120.14120.40118.85119.87119.87-0.45%5,450,255
Apr 17, 2026119.69121.85119.46120.41120.412.36%9,839,704
Apr 16, 2026118.40118.55117.10117.63117.63-0.47%5,672,123
Apr 15, 2026116.53118.44116.15118.18118.181.49%8,034,872
Apr 14, 2026114.65116.83114.58116.44116.442.21%8,128,618
Apr 13, 2026112.34113.95112.00113.92113.920.91%5,992,591
Apr 10, 2026113.00113.46112.24112.89112.890.13%5,607,449
Apr 9, 2026110.82112.89110.40112.74112.741.73%6,660,503